Cotação atual, histórico e gráfico do papel: BRAV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2026	3,29%	0,59	18,50	17,81	17,45	18,88	109M	12.233
03/07/2026	0,06%	0,01	17,91	18,00	17,84	18,02	26M	3.944
02/07/2026	-3,24%	-0,60	17,90	18,54	17,77	18,69	100M	14.672
01/07/2026	-4,15%	-0,80	18,50	19,15	18,32	19,16	136M	19.366
30/06/2026	1,31%	0,25	19,30	18,89	18,75	19,30	46M	9.332
29/06/2026	-0,83%	-0,16	19,05	19,24	18,99	19,31	30M	4.115
26/06/2026	-0,05%	-0,01	19,21	19,05	18,95	19,21	31M	5.617
25/06/2026	1,16%	0,22	19,22	19,10	19,05	19,48	58M	8.799
24/06/2026	0,16%	0,03	19,00	18,72	18,63	19,00	40M	7.074
23/06/2026	1,12%	0,21	18,97	18,60	18,49	19,00	52M	8.892
22/06/2026	-1,21%	-0,23	18,76	18,84	18,70	19,01	79M	10.453
19/06/2026	-1,30%	-0,25	18,99	19,25	18,58	19,36	104M	12.212
18/06/2026	-3,27%	-0,65	19,24	19,88	19,12	19,99	93M	13.614
17/06/2026	1,27%	0,25	19,89	19,91	19,72	20,20	108M	17.421
16/06/2026	-2,68%	-0,54	19,64	19,48	19,28	20,04	132M	17.759
15/06/2026	-4,00%	-0,84	20,18	20,87	19,95	21,00	185M	18.273
12/06/2026	-0,14%	-0,03	21,02	20,88	20,63	21,10	94M	11.772
11/06/2026	-0,57%	-0,12	21,05	21,15	20,92	21,24	141M	14.874
10/06/2026	-0,38%	-0,08	21,17	20,86	20,78	21,17	135M	13.756
09/06/2026	-0,05%	-0,01	21,25	21,29	21,05	21,50	170M	21.197
08/06/2026	1,24%	0,26	21,26	21,10	21,02	21,40	180M	15.773
05/06/2026	1,20%	0,25	21,00	20,66	20,62	21,12	237M	18.043
03/06/2026	0,88%	0,18	20,75	20,46	20,08	21,04	159M	24.227
02/06/2026	-0,96%	-0,20	20,57	20,65	20,13	20,79	239M	21.366
01/06/2026	2,57%	0,52	20,77	20,43	20,13	20,84	142M	14.616
29/05/2026	0,05%	0,01	20,25	20,25	19,92	20,54	131M	11.143
28/05/2026	1,66%	0,33	20,24	20,08	19,73	20,46	123M	11.388
27/05/2026	-0,80%	-0,16	19,91	19,92	19,78	20,17	89M	8.406
26/05/2026	0,70%	0,14	20,07	20,40	19,49	20,40	226M	22.035
25/05/2026	0,76%	0,15	19,93	19,49	19,41	20,04	172M	11.786
22/05/2026	-1,84%	-0,37	19,78	20,01	19,48	20,18	202M	10.546
21/05/2026	2,03%	0,40	20,15	19,78	19,70	20,44	167M	22.347
20/05/2026	5,28%	0,99	19,75	18,65	18,65	19,90	256M	19.940
19/05/2026	-2,14%	-0,41	18,76	19,03	18,70	19,15	193M	12.973
18/05/2026	2,57%	0,48	19,17	18,60	18,52	19,19	175M	15.239
15/05/2026	2,75%	0,50	18,69	18,22	18,07	18,77	146M	17.996
14/05/2026	1,51%	0,27	18,19	18,04	17,92	18,29	126M	16.643
13/05/2026	1,53%	0,27	17,92	17,64	17,60	18,15	213M	27.216
12/05/2026	0,46%	0,08	17,65	17,65	17,44	17,98	106M	12.492
11/05/2026	0,17%	0,03	17,57	17,65	17,24	17,79	117M	14.829
08/05/2026	0,06%	0,01	17,54	17,59	17,28	17,74	148M	18.040
07/05/2026	-3,36%	-0,61	17,53	18,01	17,25	18,12	202M	27.725
06/05/2026	-1,84%	-0,34	18,14	18,13	18,01	18,61	170M	22.921
05/05/2026	-1,39%	-0,26	18,48	18,72	18,39	18,80	105M	13.037
04/05/2026	-2,04%	-0,39	18,74	19,18	18,70	19,25	122M	14.473
30/04/2026	1,22%	0,23	19,13	19,02	18,75	19,15	189M	11.368
29/04/2026	-0,74%	-0,14	18,90	19,24	18,86	19,53	156M	18.684
28/04/2026	0,26%	0,05	19,04	19,07	18,79	19,27	147M	17.253
27/04/2026	-0,11%	-0,02	18,99	18,80	18,79	19,33	175M	17.086
24/04/2026	-5,75%	-1,16	19,01	19,70	18,57	19,77	466M	47.731
23/04/2026	-1,13%	-0,23	20,17	20,98	20,09	21,46	604M	54.486
22/04/2026	0,00%	0,00	20,40	20,39	20,18	20,67	282M	30.565
20/04/2026	4,35%	0,85	20,40	20,10	19,72	20,57	249M	25.799
17/04/2026	-6,28%	-1,31	19,55	20,03	19,32	20,21	314M	35.948
16/04/2026	-1,74%	-0,37	20,86	21,28	20,36	21,64	307M	32.251
15/04/2026	0,38%	0,08	21,23	21,01	20,98	21,63	277M	33.791
14/04/2026	-0,47%	-0,10	21,15	21,00	20,54	21,23	153M	20.043
13/04/2026	-2,39%	-0,52	21,25	22,25	21,07	22,28	333M	27.526
10/04/2026	2,21%	0,47	21,77	21,26	21,20	22,03	226M	26.830
09/04/2026	3,55%	0,73	21,30	20,81	20,40	21,30	256M	25.058
08/04/2026	-3,38%	-0,72	20,57	19,80	19,80	20,95	255M	33.775
07/04/2026	0,90%	0,19	21,29	20,67	19,77	21,36	442M	39.911
06/04/2026	3,08%	0,63	21,10	20,34	20,13	21,79	464M	45.200
02/04/2026	3,28%	0,65	20,47	20,59	19,97	20,80	252M	22.168
01/04/2026	-3,65%	-0,75	19,82	20,17	19,17	20,63	314M	40.140
31/03/2026	2,14%	0,43	20,57	20,35	19,81	21,08	387M	37.802
30/03/2026	2,97%	0,58	20,14	19,65	19,60	20,99	305M	32.120
27/03/2026	-1,56%	-0,31	19,56	20,09	19,48	20,12	177M	18.667
26/03/2026	5,02%	0,95	19,87	19,04	18,79	20,07	304M	34.193
25/03/2026	6,05%	1,08	18,92	17,62	17,47	19,25	239M	26.249
24/03/2026	1,94%	0,34	17,84	17,70	17,48	18,13	183M	16.963
23/03/2026	3,61%	0,61	17,50	16,72	16,44	17,59	141M	16.999
20/03/2026	-3,32%	-0,58	16,89	17,46	16,38	17,53	323M	32.839
19/03/2026	-4,33%	-0,79	17,47	18,37	17,37	18,65	181M	21.960
18/03/2026	1,33%	0,24	18,26	18,17	18,01	18,50	125M	16.999
17/03/2026	-3,33%	-0,62	18,02	18,50	17,55	18,55	198M	20.365
16/03/2026	4,08%	0,73	18,64	17,79	17,77	18,81	189M	21.797
13/03/2026	-2,24%	-0,41	17,91	18,15	17,80	19,13	218M	25.967
12/03/2026	-6,72%	-1,32	18,32	19,39	18,30	19,98	240M	22.731
11/03/2026	0,67%	0,13	19,64	19,76	19,64	20,13	148M	16.480
10/03/2026	-0,05%	-0,01	19,51	19,10	19,05	19,66	153M	17.898
09/03/2026	-1,06%	-0,21	19,52	20,30	19,46	20,46	329M	34.190
06/03/2026	4,61%	0,87	19,73	19,21	19,21	19,88	284M	34.548
05/03/2026	0,27%	0,05	18,86	18,90	18,85	19,22	127M	12.775
04/03/2026	1,07%	0,20	18,81	18,66	18,30	18,85	143M	18.617
03/03/2026	-2,92%	-0,56	18,61	19,52	18,60	19,58	202M	23.867
02/03/2026	2,84%	0,53	19,17	19,38	19,11	19,57	255M	27.817
27/02/2026	0,38%	0,07	18,64	18,75	18,50	18,79	117M	18.980
26/02/2026	-0,48%	-0,09	18,57	18,46	18,22	18,60	126M	19.793
25/02/2026	-0,37%	-0,07	18,66	18,89	18,32	18,97	82M	8.238
24/02/2026	1,19%	0,22	18,73	18,56	18,36	18,91	121M	11.892
23/02/2026	-1,80%	-0,34	18,51	18,78	18,35	19,00	127M	12.607
20/02/2026	0,59%	0,11	18,85	18,60	18,59	18,88	144M	17.459
19/02/2026	3,31%	0,60	18,74	18,37	18,20	19,04	192M	16.479
18/02/2026	2,54%	0,45	18,14	17,90	17,85	18,42	127M	12.830
13/02/2026	0,57%	0,10	17,69	17,30	17,23	17,69	103M	12.489
12/02/2026	-3,09%	-0,56	17,59	18,04	17,28	18,06	123M	13.152
11/02/2026	-0,98%	-0,18	18,15	18,50	18,14	18,58	173M	16.879
10/02/2026	2,23%	0,40	18,33	17,90	17,84	18,33	79M	8.646
09/02/2026	2,57%	0,45	17,93	17,60	17,33	17,93	102M	14.727
06/02/2026	-0,63%	-0,11	17,48	17,45	17,21	17,54	82M	13.239
05/02/2026	-2,55%	-0,46	17,59	17,95	17,49	18,09	78M	10.484
04/02/2026	-1,10%	-0,20	18,05	18,27	17,95	18,31	96M	13.792
03/02/2026	-0,87%	-0,16	18,25	18,60	18,25	18,68	103M	11.402
02/02/2026	-2,59%	-0,49	18,41	18,19	17,99	18,58	139M	14.607
30/01/2026	-0,47%	-0,09	18,90	18,91	18,53	19,05	131M	16.483
29/01/2026	0,85%	0,16	18,99	19,00	18,71	19,39	187M	20.467
28/01/2026	3,07%	0,56	18,83	18,40	18,39	18,97	197M	27.077
27/01/2026	1,44%	0,26	18,27	18,16	18,07	18,44	183M	18.764
26/01/2026	0,00%	0,00	18,01	17,98	17,57	18,15	149M	17.698
23/01/2026	1,64%	0,29	18,01	17,95	17,72	18,09	157M	16.950
22/01/2026	-0,11%	-0,02	17,72	17,70	17,48	17,82	148M	22.001
21/01/2026	0,62%	0,11	17,74	17,82	17,71	18,15	155M	21.396
20/01/2026	2,38%	0,41	17,63	16,90	16,90	17,82	182M	20.029
19/01/2026	0,70%	0,12	17,22	17,03	16,54	17,35	193M	25.050
16/01/2026	-5,05%	-0,91	17,10	17,78	16,82	18,48	426M	38.616
15/01/2026	0,33%	0,06	18,01	17,47	17,39	18,57	387M	37.312
14/01/2026	1,99%	0,35	17,95	17,75	17,27	18,10	211M	21.499
13/01/2026	1,09%	0,19	17,60	17,45	17,26	17,89	218M	26.398
12/01/2026	4,50%	0,75	17,41	16,73	16,58	17,41	202M	18.638
09/01/2026	-2,29%	-0,39	16,66	17,01	16,49	17,08	138M	14.076
08/01/2026	5,70%	0,92	17,05	16,20	15,90	17,05	259M	24.938
07/01/2026	2,74%	0,43	16,13	15,65	14,83	16,19	275M	29.795
06/01/2026	-0,06%	-0,01	15,70	15,82	15,54	16,09	135M	18.008
05/01/2026	-5,76%	-0,96	15,71	16,60	15,52	16,60	191M	22.082
02/01/2026	-1,01%	-0,17	16,67	16,80	16,31	16,80	126M	14.905
30/12/2025	0,36%	0,06	16,84	16,85	16,67	17,21	154M	22.158
29/12/2025	5,01%	0,80	16,78	16,10	15,92	16,78	213M	25.778
26/12/2025	1,40%	0,22	15,98	15,60	15,40	15,98	167M	15.509
23/12/2025	0,38%	0,06	15,76	15,77	15,45	15,91	203M	16.952
22/12/2025	1,29%	0,20	15,70	15,70	15,46	16,01	200M	28.587
19/12/2025	0,00%	0,00	15,50	16,11	15,13	16,36	497M	46.268
18/12/2025	6,16%	0,90	15,50	14,73	14,69	16,39	722M	67.224
17/12/2025	-	-	14,60	13,75	13,72	15,12	370M	37.752

Date,Open,High,Low,Close,Volume
06-Jul-26,17.81,18.88,17.45,18.50,109110994
03-Jul-26,18.00,18.02,17.84,17.91,26188827
02-Jul-26,18.54,18.69,17.77,17.90,100236206
01-Jul-26,19.15,19.16,18.32,18.50,136304700
30-Jun-26,18.89,19.30,18.75,19.30,46440449
29-Jun-26,19.24,19.31,18.99,19.05,29853072
26-Jun-26,19.05,19.21,18.95,19.21,31234343
25-Jun-26,19.10,19.48,19.05,19.22,57858056
24-Jun-26,18.72,19.00,18.63,19.00,39964743
23-Jun-26,18.60,19.00,18.49,18.97,51519561
22-Jun-26,18.84,19.01,18.70,18.76,78997872
19-Jun-26,19.25,19.36,18.58,18.99,104154683
18-Jun-26,19.88,19.99,19.12,19.24,93107937
17-Jun-26,19.91,20.20,19.72,19.89,107538234
16-Jun-26,19.48,20.04,19.28,19.64,131849295
15-Jun-26,20.87,21.00,19.95,20.18,185489216
12-Jun-26,20.88,21.10,20.63,21.02,93572529
11-Jun-26,21.15,21.24,20.92,21.05,140767813
10-Jun-26,20.86,21.17,20.78,21.17,135171428
09-Jun-26,21.29,21.50,21.05,21.25,169966675
08-Jun-26,21.10,21.40,21.02,21.26,179921782
05-Jun-26,20.66,21.12,20.62,21.00,237272372
03-Jun-26,20.46,21.04,20.08,20.75,158825909
02-Jun-26,20.65,20.79,20.13,20.57,239090810
01-Jun-26,20.43,20.84,20.13,20.77,141763460
29-May-26,20.25,20.54,19.92,20.25,131283253
28-May-26,20.08,20.46,19.73,20.24,122551768
27-May-26,19.92,20.17,19.78,19.91,89111992
26-May-26,20.40,20.40,19.49,20.07,225893605
25-May-26,19.49,20.04,19.41,19.93,171610972
22-May-26,20.01,20.18,19.48,19.78,201646280
21-May-26,19.78,20.44,19.70,20.15,167189036
20-May-26,18.65,19.90,18.65,19.75,256329091
19-May-26,19.03,19.15,18.70,18.76,192526801
18-May-26,18.60,19.19,18.52,19.17,174962284
15-May-26,18.22,18.77,18.07,18.69,145996848
14-May-26,18.04,18.29,17.92,18.19,126485525
13-May-26,17.64,18.15,17.60,17.92,213299435
12-May-26,17.65,17.98,17.44,17.65,105960739
11-May-26,17.65,17.79,17.24,17.57,116979880
08-May-26,17.59,17.74,17.28,17.54,148291273
07-May-26,18.01,18.12,17.25,17.53,202301696
06-May-26,18.13,18.61,18.01,18.14,169565293
05-May-26,18.72,18.80,18.39,18.48,104557970
04-May-26,19.18,19.25,18.70,18.74,121739680
30-Apr-26,19.02,19.15,18.75,19.13,188746151
29-Apr-26,19.24,19.53,18.86,18.90,155621287
28-Apr-26,19.07,19.27,18.79,19.04,147402734
27-Apr-26,18.80,19.33,18.79,18.99,174521192
24-Apr-26,19.70,19.77,18.57,19.01,466238819
23-Apr-26,20.98,21.46,20.09,20.17,604180631
22-Apr-26,20.39,20.67,20.18,20.40,282090168
20-Apr-26,20.10,20.57,19.72,20.40,248907179
17-Apr-26,20.03,20.21,19.32,19.55,314217450
16-Apr-26,21.28,21.64,20.36,20.86,306810980
15-Apr-26,21.01,21.63,20.98,21.23,276744166
14-Apr-26,21.00,21.23,20.54,21.15,153182071
13-Apr-26,22.25,22.28,21.07,21.25,332603724
10-Apr-26,21.26,22.03,21.20,21.77,226128475
09-Apr-26,20.81,21.30,20.40,21.30,256131970
08-Apr-26,19.80,20.95,19.80,20.57,255171574
07-Apr-26,20.67,21.36,19.77,21.29,442416889
06-Apr-26,20.34,21.79,20.13,21.10,463708453
02-Apr-26,20.59,20.80,19.97,20.47,252403563
01-Apr-26,20.17,20.63,19.17,19.82,313780713
31-Mar-26,20.35,21.08,19.81,20.57,387495107
30-Mar-26,19.65,20.99,19.60,20.14,305234436
27-Mar-26,20.09,20.12,19.48,19.56,177442161
26-Mar-26,19.04,20.07,18.79,19.87,304388275
25-Mar-26,17.62,19.25,17.47,18.92,239222086
24-Mar-26,17.70,18.13,17.48,17.84,182784485
23-Mar-26,16.72,17.59,16.44,17.50,140509990
20-Mar-26,17.46,17.53,16.38,16.89,323037869
19-Mar-26,18.37,18.65,17.37,17.47,181056229
18-Mar-26,18.17,18.50,18.01,18.26,124741437
17-Mar-26,18.50,18.55,17.55,18.02,198454708
16-Mar-26,17.79,18.81,17.77,18.64,188922691
13-Mar-26,18.15,19.13,17.80,17.91,217584547
12-Mar-26,19.39,19.98,18.30,18.32,240399462
11-Mar-26,19.76,20.13,19.64,19.64,147828985
10-Mar-26,19.10,19.66,19.05,19.51,152523316
09-Mar-26,20.30,20.46,19.46,19.52,329334107
06-Mar-26,19.21,19.88,19.21,19.73,284206163
05-Mar-26,18.90,19.22,18.85,18.86,126789685
04-Mar-26,18.66,18.85,18.30,18.81,143038841
03-Mar-26,19.52,19.58,18.60,18.61,201980633
02-Mar-26,19.38,19.57,19.11,19.17,255079721
27-Feb-26,18.75,18.79,18.50,18.64,116663752
26-Feb-26,18.46,18.60,18.22,18.57,125524755
25-Feb-26,18.89,18.97,18.32,18.66,82180085
24-Feb-26,18.56,18.91,18.36,18.73,121071429
23-Feb-26,18.78,19.00,18.35,18.51,127472605
20-Feb-26,18.60,18.88,18.59,18.85,143546452
19-Feb-26,18.37,19.04,18.20,18.74,191737345
18-Feb-26,17.90,18.42,17.85,18.14,126872795
13-Feb-26,17.30,17.69,17.23,17.69,103071444
12-Feb-26,18.04,18.06,17.28,17.59,123396103
11-Feb-26,18.50,18.58,18.14,18.15,173197987
10-Feb-26,17.90,18.33,17.84,18.33,79101556
09-Feb-26,17.60,17.93,17.33,17.93,101595106
06-Feb-26,17.45,17.54,17.21,17.48,82186225
05-Feb-26,17.95,18.09,17.49,17.59,78252353
04-Feb-26,18.27,18.31,17.95,18.05,95515765
03-Feb-26,18.60,18.68,18.25,18.25,103010357
02-Feb-26,18.19,18.58,17.99,18.41,138725287
30-Jan-26,18.91,19.05,18.53,18.90,130532116
29-Jan-26,19.00,19.39,18.71,18.99,186639138
28-Jan-26,18.40,18.97,18.39,18.83,196750431
27-Jan-26,18.16,18.44,18.07,18.27,182772782
26-Jan-26,17.98,18.15,17.57,18.01,148836915
23-Jan-26,17.95,18.09,17.72,18.01,157072028
22-Jan-26,17.70,17.82,17.48,17.72,148219258
21-Jan-26,17.82,18.15,17.71,17.74,155366682
20-Jan-26,16.90,17.82,16.90,17.63,181994915
19-Jan-26,17.03,17.35,16.54,17.22,192893844
16-Jan-26,17.78,18.48,16.82,17.10,425924899
15-Jan-26,17.47,18.57,17.39,18.01,387316439
14-Jan-26,17.75,18.10,17.27,17.95,210860185
13-Jan-26,17.45,17.89,17.26,17.60,217766388
12-Jan-26,16.73,17.41,16.58,17.41,201562916
09-Jan-26,17.01,17.08,16.49,16.66,137939556
08-Jan-26,16.20,17.05,15.90,17.05,258838148
07-Jan-26,15.65,16.19,14.83,16.13,274538678
06-Jan-26,15.82,16.09,15.54,15.70,135088892
05-Jan-26,16.60,16.60,15.52,15.71,191472946
02-Jan-26,16.80,16.80,16.31,16.67,126012741
30-Dec-25,16.85,17.21,16.67,16.84,154392154
29-Dec-25,16.10,16.78,15.92,16.78,213286294
26-Dec-25,15.60,15.98,15.40,15.98,167447101
23-Dec-25,15.77,15.91,15.45,15.76,202540978
22-Dec-25,15.70,16.01,15.46,15.70,199968986
19-Dec-25,16.11,16.36,15.13,15.50,496819184
18-Dec-25,14.73,16.39,14.69,15.50,721585553
17-Dec-25,13.75,15.12,13.72,14.60,369756322

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAV3